Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 69.05 69.58 68.69 69.58 4,881,662 +0.42(+0.61%)
Apr 29, 2015 69.36 69.70 68.71 69.16 2,207,608 -0.32(-0.46%)
Apr 28, 2015 69.30 69.64 68.90 69.48 2,072,440 +0.32(+0.46%)
Apr 27, 2015 69.35 69.77 69.11 69.16 3,271,841 -0.07(-0.10%)
Apr 24, 2015 68.93 69.76 68.30 69.23 4,393,059 -1.22(-1.73%)
Apr 23, 2015 70.29 70.86 70.18 70.45 2,744,372 +0.09(+0.12%)
Apr 22, 2015 70.18 70.47 69.74 70.36 2,956,418 +0.20(+0.28%)
Apr 21, 2015 71.00 71.09 70.14 70.16 2,666,659 -0.57(-0.80%)
Apr 20, 2015 70.88 71.12 70.61 70.73 1,975,370 +0.16(+0.23%)
Apr 17, 2015 70.91 71.10 70.42 70.57 3,198,447 -0.87(-1.22%)
Apr 16, 2015 71.10 71.61 71.02 71.44 2,757,825 +0.16(+0.23%)
Apr 15, 2015 70.18 71.40 70.02 71.27 4,294,935 +1.27(+1.81%)
Apr 14, 2015 69.79 70.11 69.51 70.01 3,223,061 +0.22(+0.32%)
Apr 13, 2015 69.37 69.99 69.22 69.79 1,910,496 +0.41(+0.60%)
Apr 10, 2015 69.05 69.42 68.86 69.37 2,595,155 +0.22(+0.31%)
Apr 09, 2015 68.88 69.20 68.52 69.16 2,158,718 +0.15(+0.21%)
Apr 08, 2015 68.56 69.74 68.55 69.01 2,979,587 +0.45(+0.65%)
Apr 07, 2015 68.73 69.09 68.56 68.56 2,673,816 -0.56(-0.81%)
Apr 06, 2015 68.36 69.57 68.11 69.12 2,439,443 +0.01(+0.01%)
Apr 02, 2015 68.54 69.11 69.11 69.11 2,287,361 +0.38(+0.55%)
Apr 01, 2015 67.84 68.88 67.62 68.74 4,191,908 +0.90(+1.33%)
Mar 31, 2015 67.63 68.15 67.51 67.83 3,098,714 -0.33(-0.48%)
Mar 30, 2015 68.15 68.51 68.04 68.16 2,280,629 +0.47(+0.70%)
Mar 27, 2015 67.53 68.00 67.17 67.69 3,063,378 +0.12(+0.18%)
Mar 26, 2015 67.82 67.90 67.03 67.57 2,662,197 -0.28(-0.42%)
Mar 25, 2015 69.00 69.00 67.85 67.85 2,229,071 -1.12(-1.62%)
Mar 24, 2015 69.66 69.67 68.96 68.97 2,461,197 -0.96(-1.37%)
Mar 23, 2015 69.94 70.56 69.86 69.92 2,011,952 +0.10(+0.15%)
Mar 20, 2015 69.68 70.10 69.50 69.82 4,240,779 +0.44(+0.63%)
Mar 19, 2015 70.12 70.22 69.30 69.38 3,083,632 -0.86(-1.23%)
Mar 18, 2015 69.68 70.49 69.29 70.24 2,528,317 +0.10(+0.15%)
Mar 17, 2015 69.71 70.27 69.42 70.14 2,557,860 +0.03(+0.04%)
Mar 16, 2015 69.40 70.37 69.30 70.11 3,356,901 +1.27(+1.84%)
Mar 13, 2015 70.05 70.05 68.22 68.85 3,219,277 -1.25(-1.78%)
Mar 12, 2015 68.02 70.15 68.02 70.10 5,301,497 +2.77(+4.12%)
Mar 11, 2015 67.17 67.58 66.88 67.32 2,625,408 +0.44(+0.66%)
Mar 10, 2015 68.00 68.09 66.87 66.89 3,328,752 -1.82(-2.66%)
Mar 09, 2015 67.88 68.87 67.66 68.71 3,541,885 +0.74(+1.09%)
Mar 06, 2015 68.46 69.46 67.78 67.97 3,588,973 +0.08(+0.11%)
Mar 05, 2015 67.69 67.96 67.30 67.89 2,373,963 +0.21(+0.31%)
Mar 04, 2015 67.94 68.11 67.45 67.69 2,719,612 -0.42(-0.62%)
Mar 03, 2015 68.12 68.35 67.80 68.11 2,622,594 -0.01(-0.01%)
Mar 02, 2015 67.74 68.23 67.36 68.12 4,051,164 +0.38(+0.56%)
Feb 27, 2015 67.87 68.34 67.74 67.74 3,868,526 -0.38(-0.56%)
Feb 26, 2015 68.40 68.82 67.75 68.12 3,174,162 -0.44(-0.64%)
Feb 25, 2015 69.00 69.21 68.46 68.56 3,606,512 -0.72(-1.04%)
Feb 24, 2015 68.71 69.55 68.52 69.28 2,585,722 +0.38(+0.55%)
Feb 23, 2015 69.18 69.18 68.31 68.90 2,785,810 -0.28(-0.41%)
Feb 20, 2015 68.16 69.21 67.62 69.18 3,010,154 +0.83(+1.22%)
Feb 19, 2015 68.32 68.63 68.06 68.35 2,545,510 +0.07(+0.10%)
Feb 18, 2015 68.62 68.84 68.22 68.28 2,944,789 -0.57(-0.83%)
Feb 17, 2015 67.81 69.09 67.79 68.85 4,031,024 +0.96(+1.42%)
Feb 13, 2015 68.32 67.88 67.88 67.88 3,736,934 -0.35(-0.52%)
Feb 12, 2015 67.15 68.54 67.03 68.24 4,603,005 +1.70(+2.55%)
Feb 11, 2015 66.35 66.76 66.18 66.54 2,235,213 +0.22(+0.34%)
Feb 10, 2015 66.63 66.78 66.05 66.32 2,397,528 +0.29(+0.44%)
Feb 09, 2015 65.14 66.30 64.79 66.03 2,836,926 +0.43(+0.66%)
Feb 06, 2015 65.68 66.70 65.47 65.59 4,421,654 +0.38(+0.58%)
Feb 05, 2015 64.93 65.37 64.90 65.22 3,833,396 +0.67(+1.04%)
Feb 04, 2015 64.92 65.20 64.36 64.54 3,870,759 -0.18(-0.28%)
Feb 03, 2015 64.02 64.80 63.89 64.72 3,302,472 +0.93(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.